Italia markets open in 1 hour 24 minutes
Dow Jones
35.609,34 +152,03 (+0,43%) Nasdaq
15.121,68 -7,41 (-0,05%) Nikkei 225
28.783,74 -471,81 (-1,61%) EUR/USD
1,1655 +0,0003 (+0,02%) BTC-EUR
55.742,18 +516,55 (+0,94%) CMC Crypto 200
1.533,09 +52,28 (+3,53%)
Mapfre, S.A. (MAP.MC)
MCE - MCE Prezzo differito. Valuta in EUR.
Aggiungi a portafoglio
1,8110+0,0215 (+1,20%)
Alla chiusura: 5:35PM CEST
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EUR
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 20 ott 2021 | 1,7980 | 1,8190 | 1,7920 | 1,8110 | 1,8110 | 2.205.009 |
| 19 ott 2021 | 1,7800 | 1,7945 | 1,7650 | 1,7895 | 1,7895 | 2.361.019 |
| 18 ott 2021 | 1,8040 | 1,8040 | 1,7790 | 1,7800 | 1,7800 | 2.848.247 |
| 15 ott 2021 | 1,8100 | 1,8115 | 1,7935 | 1,7935 | 1,7935 | 2.569.136 |
| 14 ott 2021 | 1,8170 | 1,8175 | 1,7955 | 1,7960 | 1,7960 | 1.899.202 |
| 13 ott 2021 | 1,8500 | 1,8500 | 1,7855 | 1,7990 | 1,7990 | 5.274.395 |
| 12 ott 2021 | 1,8180 | 1,8530 | 1,8045 | 1,8515 | 1,8515 | 3.562.587 |
| 11 ott 2021 | 1,8250 | 1,8535 | 1,8185 | 1,8300 | 1,8300 | 2.621.147 |
| 08 ott 2021 | 1,8380 | 1,8490 | 1,8290 | 1,8325 | 1,8325 | 3.700.592 |
| 07 ott 2021 | 1,8620 | 1,8670 | 1,8380 | 1,8380 | 1,8380 | 3.499.836 |
| 06 ott 2021 | 1,8750 | 1,8750 | 1,8350 | 1,8440 | 1,8440 | 2.966.648 |
| 05 ott 2021 | 1,8555 | 1,8850 | 1,8510 | 1,8800 | 1,8800 | 2.299.487 |
| 04 ott 2021 | 1,8800 | 1,8900 | 1,8510 | 1,8510 | 1,8510 | 9.834.612 |
| 01 ott 2021 | 1,8615 | 1,9020 | 1,8525 | 1,8855 | 1,8855 | 2.225.627 |
| 30 set 2021 | 1,9025 | 1,9140 | 1,8810 | 1,8850 | 1,8850 | 2.829.232 |
| 29 set 2021 | 1,8620 | 1,8985 | 1,8575 | 1,8920 | 1,8920 | 2.148.332 |
| 28 set 2021 | 1,8985 | 1,9235 | 1,8545 | 1,8545 | 1,8545 | 4.430.318 |
| 27 set 2021 | 1,8600 | 1,8945 | 1,8570 | 1,8890 | 1,8890 | 3.321.411 |
| 24 set 2021 | 1,8220 | 1,8640 | 1,8220 | 1,8600 | 1,8600 | 3.744.011 |
| 23 set 2021 | 1,8185 | 1,8310 | 1,8100 | 1,8280 | 1,8280 | 1.797.708 |
| 22 set 2021 | 1,7950 | 1,8095 | 1,7850 | 1,8010 | 1,8010 | 2.533.516 |
| 21 set 2021 | 1,7760 | 1,8010 | 1,7670 | 1,7740 | 1,7740 | 5.830.869 |
| 20 set 2021 | 1,8030 | 1,8030 | 1,7580 | 1,7600 | 1,7600 | 4.046.801 |
| 17 set 2021 | 1,8300 | 1,8450 | 1,8225 | 1,8320 | 1,8320 | 3.927.260 |
| 16 set 2021 | 1,8025 | 1,8240 | 1,8025 | 1,8150 | 1,8150 | 2.157.257 |
| 15 set 2021 | 1,8080 | 1,8255 | 1,7975 | 1,7985 | 1,7985 | 1.732.899 |
| 14 set 2021 | 1,8345 | 1,8425 | 1,8160 | 1,8160 | 1,8160 | 1.618.768 |
| 13 set 2021 | 1,8045 | 1,8370 | 1,8045 | 1,8330 | 1,8330 | 1.787.739 |
| 10 set 2021 | 1,8300 | 1,8300 | 1,7920 | 1,7930 | 1,7930 | 2.651.115 |
| 09 set 2021 | 1,8200 | 1,8285 | 1,8090 | 1,8215 | 1,8215 | 1.904.244 |
| 08 set 2021 | 1,8510 | 1,8565 | 1,8065 | 1,8390 | 1,8390 | 2.674.969 |
| 07 set 2021 | 1,8395 | 1,8455 | 1,8270 | 1,8455 | 1,8455 | 1.578.893 |
| 06 set 2021 | 1,8180 | 1,8400 | 1,8180 | 1,8380 | 1,8380 | 1.248.471 |
| 03 set 2021 | 1,8460 | 1,8460 | 1,8170 | 1,8215 | 1,8215 | 3.151.396 |
| 02 set 2021 | 1,8435 | 1,8475 | 1,8325 | 1,8465 | 1,8465 | 2.168.652 |
| 01 set 2021 | 1,8320 | 1,8730 | 1,8320 | 1,8435 | 1,8435 | 3.307.819 |
| 31 ago 2021 | 1,8305 | 1,8305 | 1,8010 | 1,8260 | 1,8260 | 4.161.940 |
| 30 ago 2021 | 1,8350 | 1,8420 | 1,8150 | 1,8340 | 1,8340 | 1.351.272 |
| 27 ago 2021 | 1,8385 | 1,8385 | 1,8080 | 1,8360 | 1,8360 | 2.121.776 |
| 26 ago 2021 | 1,8400 | 1,8465 | 1,8265 | 1,8340 | 1,8340 | 1.151.364 |
| 25 ago 2021 | 1,8140 | 1,8435 | 1,8080 | 1,8425 | 1,8425 | 8.817.265 |
| 24 ago 2021 | 1,8375 | 1,8375 | 1,8115 | 1,8190 | 1,8190 | 3.542.729 |
| 23 ago 2021 | 1,8230 | 1,8345 | 1,8175 | 1,8305 | 1,8305 | 1.039.912 |
| 20 ago 2021 | 1,8360 | 1,8400 | 1,7940 | 1,8175 | 1,8175 | 2.122.359 |
| 19 ago 2021 | 1,8345 | 1,8530 | 1,8195 | 1,8400 | 1,8400 | 4.005.722 |
| 18 ago 2021 | 1,8115 | 1,8670 | 1,8115 | 1,8650 | 1,8650 | 3.326.228 |
| 17 ago 2021 | 1,8070 | 1,8275 | 1,8045 | 1,8215 | 1,8215 | 1.478.931 |
| 16 ago 2021 | 1,8135 | 1,8245 | 1,8030 | 1,8205 | 1,8205 | 1.599.629 |
| 13 ago 2021 | 1,8210 | 1,8315 | 1,8110 | 1,8255 | 1,8255 | 1.322.775 |
| 12 ago 2021 | 1,8140 | 1,8320 | 1,8100 | 1,8260 | 1,8260 | 1.885.577 |
| 11 ago 2021 | 1,8140 | 1,8190 | 1,7910 | 1,8130 | 1,8130 | 1.652.413 |
| 10 ago 2021 | 1,7940 | 1,8090 | 1,7810 | 1,8010 | 1,8010 | 1.312.951 |
| 09 ago 2021 | 1,7905 | 1,8095 | 1,7880 | 1,8065 | 1,8065 | 1.109.725 |
| 06 ago 2021 | 1,7885 | 1,7985 | 1,7690 | 1,7970 | 1,7970 | 1.792.517 |
| 05 ago 2021 | 1,7860 | 1,7910 | 1,7680 | 1,7860 | 1,7860 | 1.686.377 |
| 04 ago 2021 | 1,7850 | 1,7875 | 1,7585 | 1,7785 | 1,7785 | 1.558.461 |
| 03 ago 2021 | 1,7730 | 1,7855 | 1,7525 | 1,7705 | 1,7705 | 1.509.265 |
| 02 ago 2021 | 1,7370 | 1,7740 | 1,7360 | 1,7565 | 1,7565 | 2.346.339 |
| 30 lug 2021 | 1,7520 | 1,7535 | 1,7250 | 1,7370 | 1,7370 | 3.339.399 |
| 29 lug 2021 | 1,7545 | 1,7840 | 1,7515 | 1,7560 | 1,7560 | 2.555.287 |
| 28 lug 2021 | 1,7800 | 1,7870 | 1,7615 | 1,7630 | 1,7630 | 1.296.982 |
| 27 lug 2021 | 1,7865 | 1,7865 | 1,7525 | 1,7780 | 1,7780 | 1.924.763 |
| 26 lug 2021 | 1,7610 | 1,8025 | 1,7375 | 1,7890 | 1,7890 | 4.992.063 |
| 23 lug 2021 | 1,7510 | 1,7790 | 1,7500 | 1,7655 | 1,7655 | 2.382.635 |
| 22 lug 2021 | 1,7680 | 1,7935 | 1,7485 | 1,7485 | 1,7485 | 1.913.528 |
| 21 lug 2021 | 1,7585 | 1,7785 | 1,7185 | 1,7690 | 1,7690 | 2.619.895 |
| 20 lug 2021 | 1,6910 | 1,7195 | 1,6795 | 1,7075 | 1,7075 | 2.212.390 |
| 19 lug 2021 | 1,7415 | 1,7415 | 1,6770 | 1,6870 | 1,6870 | 3.363.470 |
| 16 lug 2021 | 1,7585 | 1,7745 | 1,7340 | 1,7430 | 1,7430 | 2.315.089 |
| 15 lug 2021 | 1,7410 | 1,7635 | 1,7380 | 1,7555 | 1,7555 | 1.513.766 |
| 14 lug 2021 | 1,7780 | 1,7780 | 1,7450 | 1,7525 | 1,7525 | 2.374.197 |
| 13 lug 2021 | 1,7785 | 1,7785 | 1,7525 | 1,7530 | 1,7530 | 1.374.014 |
| 12 lug 2021 | 1,7830 | 1,7960 | 1,7460 | 1,7650 | 1,7650 | 1.588.096 |
| 09 lug 2021 | 1,7400 | 1,7800 | 1,7350 | 1,7790 | 1,7790 | 1.863.350 |
| 08 lug 2021 | 1,7615 | 1,7660 | 1,7260 | 1,7330 | 1,7330 | 3.305.933 |
| 07 lug 2021 | 1,7700 | 1,7860 | 1,7650 | 1,7780 | 1,7780 | 1.665.487 |
| 06 lug 2021 | 1,8155 | 1,8155 | 1,7675 | 1,7730 | 1,7730 | 1.680.884 |
| 05 lug 2021 | 1,7780 | 1,8190 | 1,7730 | 1,8155 | 1,8155 | 1.806.975 |
| 02 lug 2021 | 1,7815 | 1,7955 | 1,7720 | 1,7760 | 1,7760 | 2.387.474 |
| 01 lug 2021 | 1,7900 | 1,8000 | 1,7640 | 1,7770 | 1,7770 | 2.489.780 |
| 30 giu 2021 | 1,7700 | 1,7870 | 1,7470 | 1,7825 | 1,7825 | 4.210.480 |
| 29 giu 2021 | 1,7630 | 1,7915 | 1,7630 | 1,7710 | 1,7710 | 2.796.893 |
| 28 giu 2021 | 1,7800 | 1,7900 | 1,7655 | 1,7655 | 1,7655 | 2.604.780 |
| 25 giu 2021 | 1,7580 | 1,7890 | 1,7545 | 1,7835 | 1,7835 | 2.796.750 |
| 24 giu 2021 | 1,7880 | 1,7925 | 1,7640 | 1,7805 | 1,7805 | 7.461.679 |
| 23 giu 2021 | 1,7790 | 1,7885 | 1,7600 | 1,7600 | 1,7600 | 2.907.290 |
| 22 giu 2021 | 1,8090 | 1,8090 | 1,7765 | 1,7830 | 1,7830 | 2.583.343 |
| 21 giu 2021 | 1,8000 | 1,8085 | 1,7670 | 1,8035 | 1,8035 | 3.315.529 |
| 18 giu 2021 | 1,8280 | 1,8285 | 1,7930 | 1,8115 | 1,8115 | 6.158.865 |
| 17 giu 2021 | 1,8660 | 1,8750 | 1,8245 | 1,8245 | 1,8245 | 3.401.437 |
| 16 giu 2021 | 1,8790 | 1,8875 | 1,8675 | 1,8725 | 1,8725 | 3.080.374 |
| 15 giu 2021 | 1,8570 | 1,8755 | 1,8485 | 1,8710 | 1,8710 | 3.146.118 |
| 14 giu 2021 | 1,8450 | 1,8600 | 1,8405 | 1,8550 | 1,8550 | 2.951.248 |
| 11 giu 2021 | 1,8300 | 1,8430 | 1,8105 | 1,8400 | 1,8400 | 2.553.713 |
| 10 giu 2021 | 1,8265 | 1,8435 | 1,8150 | 1,8265 | 1,8265 | 3.225.666 |
| 09 giu 2021 | 1,8415 | 1,8440 | 1,8160 | 1,8285 | 1,8285 | 4.004.277 |
| 08 giu 2021 | 1,8675 | 1,8720 | 1,8255 | 1,8405 | 1,8405 | 4.264.731 |
| 07 giu 2021 | 1,8700 | 1,8765 | 1,8585 | 1,8735 | 1,8735 | 1.401.678 |
| 04 giu 2021 | 1,8890 | 1,8890 | 1,8595 | 1,8635 | 1,8635 | 2.062.656 |
| 03 giu 2021 | 1,8770 | 1,8920 | 1,8665 | 1,8880 | 1,8880 | 2.026.416 |
| *Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti. | ||||||
Caricamento di altri dati in corso...
© 2021 Verizon Media. Tutti i diritti riservati.
